BOM:539692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	13.90	13.90	13.79	13.79	13.79	-0.65%	83
Jun 19, 2026	14.38	14.38	13.70	13.88	13.88	-0.57%	782
Jun 18, 2026	13.04	14.99	13.04	13.96	13.96	3.41%	34,272
Jun 17, 2026	13.50	13.92	13.45	13.50	13.50	-2.39%	15,048
Jun 16, 2026	14.25	14.25	13.30	13.83	13.83	1.62%	9,621
Jun 15, 2026	13.95	13.95	13.33	13.61	13.61	-	11,116
Jun 12, 2026	14.00	14.00	13.03	13.61	13.61	-0.44%	1,185
Jun 11, 2026	13.92	13.99	13.11	13.67	13.67	0.59%	11,685
Jun 10, 2026	14.35	16.80	12.99	13.59	13.59	-5.56%	78,520
Jun 9, 2026	14.01	14.44	14.00	14.39	14.39	-0.42%	3,637
Jun 8, 2026	14.88	14.88	13.85	14.45	14.45	-2.89%	4,823
Jun 5, 2026	14.50	14.90	14.20	14.88	14.88	2.62%	4,894
Jun 4, 2026	14.60	14.60	13.52	14.50	14.50	-1.36%	4,028
Jun 3, 2026	14.85	14.88	14.03	14.70	14.70	-1.34%	2,242
Jun 2, 2026	14.50	14.94	14.50	14.90	14.90	0.34%	1,018
Jun 1, 2026	14.95	14.99	14.10	14.85	14.85	3.63%	3,765
May 29, 2026	14.02	16.89	14.00	14.33	14.33	-2.38%	10,905
May 27, 2026	14.94	14.98	14.33	14.68	14.68	0.07%	893
May 26, 2026	14.50	14.99	13.50	14.67	14.67	1.59%	2,710
May 25, 2026	15.00	15.00	13.50	14.44	14.44	-5.00%	22,138
May 22, 2026	14.96	15.46	14.01	15.20	15.20	1.60%	1,357
May 21, 2026	14.55	15.30	13.50	14.96	14.96	-0.07%	515
May 20, 2026	15.44	15.44	13.85	14.97	14.97	0.67%	9,131
May 19, 2026	14.84	15.46	14.00	14.87	14.87	5.99%	1,476
May 18, 2026	14.85	14.85	14.00	14.03	14.03	-1.54%	63
May 15, 2026	14.95	14.95	13.26	14.25	14.25	-4.68%	3,160
May 14, 2026	14.73	15.40	13.30	14.95	14.95	1.49%	180
May 13, 2026	14.75	14.76	13.99	14.73	14.73	-0.74%	1,463
May 12, 2026	14.00	14.85	14.00	14.84	14.84	6.00%	5,118
May 11, 2026	14.95	14.95	13.52	14.00	14.00	-6.48%	35,570
May 8, 2026	14.89	15.46	14.00	14.97	14.97	1.01%	4,602
May 7, 2026	14.50	15.46	14.00	14.82	14.82	0.34%	22,088
May 6, 2026	14.99	14.99	14.00	14.77	14.77	-1.40%	3,487
May 5, 2026	14.90	16.94	13.56	14.98	14.98	0.54%	3,531
May 4, 2026	15.01	15.01	14.40	14.90	14.90	1.22%	1,011
Apr 30, 2026	15.00	15.00	14.00	14.72	14.72	-1.67%	282
Apr 29, 2026	15.00	15.00	14.97	14.97	14.97	0.13%	662
Apr 28, 2026	15.00	15.00	14.00	14.95	14.95	-3.24%	6,776
Apr 27, 2026	17.42	17.42	15.04	15.45	15.45	3.00%	1,674
Apr 24, 2026	15.00	15.50	15.00	15.00	15.00	-0.53%	3,725
Apr 23, 2026	15.10	15.44	14.80	15.08	15.08	0.47%	7,181
Apr 22, 2026	15.80	15.96	14.81	15.01	15.01	-2.66%	13,596
Apr 21, 2026	14.72	16.25	14.10	15.42	15.42	6.93%	43,545
Apr 20, 2026	15.00	15.10	13.50	14.42	14.42	-4.12%	18,891
Apr 17, 2026	14.85	15.26	13.01	15.04	15.04	-1.51%	13,128
Apr 16, 2026	15.40	15.40	14.90	15.27	15.27	-2.37%	651
Apr 15, 2026	17.05	17.05	14.51	15.64	15.64	4.97%	57,464
Apr 13, 2026	14.88	14.90	14.49	14.90	14.90	0.13%	3,013
Apr 10, 2026	15.89	16.00	14.05	14.88	14.88	3.48%	314
Apr 9, 2026	16.00	16.00	13.62	14.38	14.38	-2.44%	13,558